Tổng Công ty Khí Việt Nam - CTCP (gas)

64
-1
(-1.54%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-04) 		4 6.61% 20,800,400 2,335,000 148.2
60.50
66.10
65
2 tháng
(2025-10-06) 		3.70 6.09% 34,696,900 2,079,200 134.2
56
66.10
65
3 tháng
(2025-09-05) 		0.70 1.10% 49,860,500 711,700 49.7
56
66.10
65
6 tháng
(2025-06-09) 		4.92 8.25% 130,470,600 7,405 14.8
56
68.34
65
12 tháng
(2024-12-09) 		-0.73 -1.12% 222,593,900 1,749,393 97.1
47.82
68.34
65
24 tháng
(2023-12-15) 		-0.60 -0.92% 483,686,500 -18,742,620 -1,485.1
47.82
72.81
65
36 tháng
(2022-12-20) 		-7.70 -10.66% 594,662,100 -22,320,241 -1,741.8
47.82
78.52
65
60 tháng
(2020-12-30) 		8.01 14.17% 1,065,894,890 -24,283,053 -1,556.8
47.78
89.87
65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
63.56
 514,700 63.47 63.90 63.30 14,600 10,500 0.3
02/05/2024
63.30
 692,000 62.53 63.65 62.53 66,100 238,200 -12.7
26/04/2024
62.96
 774,000 63.30 63.56 62.96 56,300 199,700 -10.6
25/04/2024
63.39
 788,500 63.90 64.16 63.39 14,900 555,600 -40.2
24/04/2024
63.90
 852,300 64.24 64.24 63.65 53,400 550,800 -37.1
23/04/2024
63.56
 474,500 64.67 64.67 63.39 4,900 132,700 -9.6
22/04/2024
64.24
 820,000 64.42 64.76 64.16 24,100 358,100 -25.1
19/04/2024
64.24
 884,100 64.33 65.27 63.99 63,500 106,500 -3.2
17/04/2024
64.33
 650,100 65.27 65.53 64.33 82,400 60,600 1.6
16/04/2024
65.10
 1,116,000 65.27 65.87 64.24 51,300 64,100 -1.0
15/04/2024
65.10
 1,096,500 68.44 69.04 63.56 16,000 67,300 -4.1
12/04/2024
68.27
 360,000 67.67 68.36 67.50 28,300 22,000 0.5
11/04/2024
67.50
 645,500 67.59 67.93 67.33 13,100 32,300 -1.5
10/04/2024
67.84
 637,900 68.44 68.96 67.84 3,100 62,900 -4.8
09/04/2024
68.44
 623,600 68.53 68.96 68.10 4,300 7,500 -0.3
08/04/2024
68.36
 675,700 69.38 69.38 68.36 5,700 36,300 -2.5
05/04/2024
69.30
 1,384,300 69.38 71.27 68.87 23,500 65,900 -3.5
04/04/2024
69.81
 751,900 70.24 70.58 69.47 35,800 57,000 -1.7
03/04/2024
70.07
 1,761,700 70.67 71.44 70.07 6,800 89,300 -6.8
02/04/2024
70.67
 1,742,200 68.87 70.75 68.44 43,400 155,900 -9.2
01/04/2024
69.04
 747,700 68.70 69.13 68.36 19,900 17,600 0.2
29/03/2024
68.70
 616,400 69.04 69.56 68.70 33,300 23,700 0.8
28/03/2024
68.78
 774,800 68.87 69.13 68.44 14,000 17,900 -0.3
27/03/2024
68.78
 847,300 69.56 69.98 68.61 12,100 73,900 -5.0
26/03/2024
69.13
 596,500 68.96 69.30 68.53 21,600 16,400 0.4
25/03/2024
68.87
 972,900 68.96 69.73 68.61 28,000 31,400 -0.3
22/03/2024
68.96
 1,235,000 69.38 69.81 68.87 20,000 19,600 0.0
21/03/2024
69.38
 938,700 70.16 70.16 68.96 6,900 23,400 -1.3
20/03/2024
69.38
 1,462,300 68.53 69.56 68.19 80,100 102,400 -1.8
19/03/2024
68.27
 950,400 69.38 69.38 68.27 12,900 32,800 -1.6
18/03/2024
68.70
 2,494,200 70.50 71.01 68.44 102,600 51,100 4.2
15/03/2024
70.50
 2,398,900 69.64 71.01 69.13 69,200 22,300 3.8
14/03/2024
69.38
 3,837,000 68.27 69.73 68.01 156,400 265,100 -8.8
13/03/2024
67.67
 1,230,900 67.16 67.84 66.81 74,400 47,600 2.1
12/03/2024
66.73
 1,174,600 66.64 67.24 66.56 115,100 72,000 3.3
11/03/2024
66.64
 1,478,000 68.10 68.10 66.64 21,200 228,500 -16.2
08/03/2024
68.10
 2,105,800 69.38 69.90 68.10 13,600 66,200 -4.2
07/03/2024
68.87
 1,247,100 68.70 69.13 68.19 28,500 102,764 -5.9
06/03/2024
68.70
 1,828,100 68.01 69.90 68.01 69,900 28,900 3.3
05/03/2024
67.67
 2,069,600 66.81 67.84 66.64 33,400 213,684 -14.1
04/03/2024
66.64
 1,137,700 66.64 67.24 66.56 18,200 229,924 -16.5
01/03/2024
66.47
 991,000 66.64 66.64 66.21 29,200 218,800 -14.7
29/02/2024
66.30
 1,255,800 67.24 67.24 66.13 31,700 290,400 -20.0
28/02/2024
66.81
 1,570,600 66.81 67.84 66.56 11,900 325,420 -24.5
27/02/2024
66.47
 1,154,300 65.53 66.64 65.27 1,100 316,200 -24.2
26/02/2024
65.27
 1,094,800 65.53 65.79 64.93 12,200 229,300 -16.5
23/02/2024
65.44
 1,955,100 66.90 67.07 65.44 46,500 372,000 -25.3
22/02/2024
66.73
 1,037,600 66.81 67.41 66.39 9,700 299,500 -22.6
21/02/2024
66.56
 1,111,900 67.33 67.33 66.39 5,200 90,920 -6.7
20/02/2024
67.33
 1,007,300 68.10 68.27 66.99 44,310 86,232 -3.3
19/02/2024
67.93
 2,373,000 66.04 68.10 65.96 501,209 46,800 35.7
16/02/2024
65.62
 1,013,500 64.84 65.96 64.84 63,200 48,000 1.2
15/02/2024
64.84
 549,700 64.93 65.10 64.84 68,700 105,200 -2.8
07/02/2024
64.84
 474,300 64.84 64.93 64.67 21,100 99,320 -5.9
06/02/2024
64.84
 796,900 64.67 65.02 64.59 27,300 418,500 -29.6
05/02/2024
64.42
 638,800 64.42 64.93 64.33 62,400 333,500 -20.4
02/02/2024
64.42
 675,400 65.02 65.02 64.42 18,700 341,100 -24.3
01/02/2024
64.67
 514,700 64.67 64.84 64.50 21,000 301,400 -21.2
31/01/2024
64.59
 595,700 65.53 65.53 64.59 60,100 214,700 -11.7
30/01/2024
65.44
 504,300 65.19 65.62 65.19 298,500 144,700 11.7
29/01/2024
65.62
 924,600 64.50 65.70 64.50 365,000 28,500 25.7
26/01/2024
64.42
 729,000 65.10 65.53 64.42 49,500 347,800 -22.5
25/01/2024
64.59
 548,000 64.93 65.19 64.59 4,700 273,700 -20.3
24/01/2024
64.93
 479,600 65.19 65.44 64.84 57,100 230,200 -13.1
23/01/2024
65.19
 763,000 65.44 65.70 65.10 120,800 372,000 -19.2
22/01/2024
65.36
 482,700 65.87 65.87 65.27 52,700 16,600 2.8
19/01/2024
65.70
 1,004,200 64.67 65.70 64.59 245,300 29,000 16.6
18/01/2024
64.50
 413,100 64.42 64.76 64.42 32,900 210,300 -13.4
17/01/2024
64.42
 831,700 65.10 65.10 64.33 79,800 390,300 -23.4
16/01/2024
64.76
 457,100 64.67 64.84 64.24 2,200 265,500 -19.9
15/01/2024
64.84
 441,100 64.67 65.02 64.67 6,200 17,100 -0.8
12/01/2024
64.33
 809,900 65.19 65.19 64.24 7,400 182,200 -13.2
11/01/2024
65.10
 494,000 64.84 65.19 64.67 50,200 73,500 -1.8
10/01/2024
64.67
 1,027,400 65.27 65.44 64.67 35,900 438,900 -30.5
09/01/2024
65.02
 891,500 65.79 65.96 65.02 60,800 247,200 -14.2
08/01/2024
65.79
 1,022,900 66.21 66.64 65.53 6,000 302,800 -22.8
05/01/2024
66.13
 1,077,100 65.96 66.30 65.96 60,200 277,400 -16.8
04/01/2024
65.70
 1,507,700 65.10 66.30 65.10 6,600 297,600 -22.2
03/01/2024
65.10
 569,300 64.67 65.10 64.59 14,200 118,800 -7.9
02/01/2024
64.76
 693,400 64.93 65.36 64.67 18,600 49,500 -2.4
29/12/2023
64.67
 1,035,000 65.10 65.36 64.67 8,600 521,700 -38.9
28/12/2023
65.10
 767,200 65.36 65.44 64.76 66,900 275,100 -15.8
27/12/2023
65.36
 706,400 65.44 65.70 65.19 94,400 91,600 0.2
26/12/2023
65.44
 755,000 65.53 65.70 64.84 74,100 61,200 1.0
25/12/2023
65.53
 1,056,300 63.99 65.70 63.99 66,800 367,700 -22.7
22/12/2023
63.99
 616,600 63.99 64.42 63.65 24,600 174,600 -11.2
21/12/2023
63.99
 727,800 64.42 64.42 63.73 24,500 290,400 -19.9
20/12/2023
64.42
 573,700 64.24 64.67 64.07 43,300 98,900 -4.2
19/12/2023
64.24
 886,500 64.67 64.67 63.56 75,100 148,000 -5.5
18/12/2023
64.67
 615,300 65.10 65.19 64.67 112,600 129,000 -1.2
15/12/2023
65.10
 806,600 65.87 65.87 65.10 16,300 351,200 -25.5
14/12/2023
65.87
 403,200 65.87 66.56 65.70 39,800 139,800 -7.7
13/12/2023
65.87
 1,119,800 66.99 66.99 65.79 10,400 425,800 -32.1
12/12/2023
66.99
 471,100 67.07 67.16 66.73 109,100 14,900 7.3
11/12/2023
67.07
 694,500 66.47 67.33 66.64 289,800 301,800 -0.9
08/12/2023
66.47
 884,500 66.73 67.41 66.39 250,400 431,800 -14.1
07/12/2023
66.73
 856,700 68.36 68.36 66.39 108,100 258,800 -11.8
06/12/2023
68.36
 480,100 67.67 68.36 67.59 139,900 95,000 3.5
05/12/2023
67.67
 661,500 67.67 68.44 67.41 72,900 72,600 0.0
04/12/2023
67.67
 783,500 66.56 67.76 66.56 233,400 104,800 10.1

Chính sách bảo mật | Điều khoản sử dụng |